Remicoin RMC
Xếp hạng #?
09:58:36 03/02/2021
Remicoin (RMC)
Không hoạt động
Lịch sử giá Remicoin (RMC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1679 | $0.1687 | $0.07973 | $0.1219 | $1,001.36 | $241,228 |
| 2018-02-02 | $0.1216 | $0.1216 | $0.05610 | $0.08739 | $1,061.56 | $172,956 |
| 2018-02-03 | $0.08769 | $0.09175 | $0.06685 | $0.08880 | $75.43 | $166,484 |
| 2018-02-04 | $0.08880 | $0.2283 | $0.04105 | $0.04885 | $1,077.15 | $91,578.68 |
| 2018-02-05 | $0.04838 | $0.06432 | $0.04297 | $0.05013 | $154.21 | $93,976.07 |
| 2018-02-06 | $0.05025 | $0.06068 | $0.04239 | $0.05450 | $35.64 | $102,178 |
| 2018-02-07 | $0.05396 | $0.06917 | $0.05250 | $0.06062 | $13.89 | $113,638 |
| 2018-02-08 | $0.06037 | $0.06662 | $0.05715 | $0.06485 | $119.18 | $121,576 |
| 2018-02-09 | $0.06505 | $0.06585 | $0.05759 | $0.06095 | $26.73 | $114,267 |
| 2018-02-10 | $0.06100 | $0.1234 | $0.01174 | $0.05705 | $1,495.35 | $106,961 |
| 2018-02-11 | $0.05697 | $0.1122 | $0.05239 | $0.05485 | $9.68 | $102,837 |
| 2018-02-12 | $0.05520 | $0.07040 | $0.05520 | $0.06927 | $359.52 | $129,871 |
| 2018-02-13 | $0.06940 | $0.06972 | $0.06546 | $0.06786 | $23.05 | $127,210 |
| 2018-02-14 | $0.06765 | $0.1114 | $0.06717 | $0.1111 | $170.96 | $208,353 |
| 2018-02-15 | $0.1112 | $0.1159 | $0.07863 | $0.08411 | $30.32 | $157,683 |
| 2018-02-16 | $0.08375 | $0.1425 | $0.08003 | $0.08353 | $70.01 | $156,598 |
| 2018-02-17 | $0.08351 | $0.09467 | $0.07439 | $0.09412 | $40.19 | $176,444 |
| 2018-02-18 | $0.09441 | $0.09602 | $0.08691 | $0.09103 | $4.85 | $170,657 |
| 2018-02-19 | $0.09199 | $0.1336 | $0.09199 | $0.09498 | $34.20 | $178,067 |
| 2018-02-20 | $0.09507 | $0.1271 | $0.07711 | $0.1214 | $161.91 | $227,595 |
| 2018-02-21 | $0.1213 | $0.1352 | $0.1111 | $0.1345 | $0.08411 | $252,233 |
| 2018-02-22 | $0.1343 | $0.1344 | $0.06319 | $0.06403 | $88.80 | $120,043 |
| 2018-02-23 | $0.06397 | $0.1079 | $0.06283 | $0.1059 | $24.16 | $198,462 |
| 2018-02-24 | $0.1057 | $0.1128 | $0.09982 | $0.1126 | $0.1363 | $211,113 |
| 2018-02-25 | $0.1123 | $0.1144 | $0.06626 | $0.06798 | $16.99 | $127,439 |
| 2018-02-26 | $0.06806 | $0.09259 | $0.06681 | $0.09141 | $1.10 | $171,362 |
| 2018-02-27 | $0.09167 | $0.09618 | $0.08177 | $0.08221 | $119.66 | $154,127 |
| 2018-02-28 | $0.08212 | $0.1584 | $0.08020 | $0.1226 | $11,093.60 | $229,828 |